News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -2.22288975668 | 33.29 | 34.085 | 32.11 | 4065980 | 32.95164709 | CS |
| 4 | -5.85 | -15.234375 | 38.4 | 39.27 | 32.11 | 4404476 | 34.51221101 | CS |
| 12 | -10.95 | -25.1724137931 | 43.5 | 45.93 | 32.11 | 3856611 | 38.35230127 | CS |
| 26 | -5.4 | -14.2292490119 | 37.95 | 45.93 | 32.11 | 4410477 | 38.18384089 | CS |
| 52 | -14.35 | -30.5970149254 | 46.9 | 47.9899 | 31.74 | 4127083 | 38.78230352 | CS |
| 156 | -60.94 | -65.1834420794 | 93.49 | 97.39 | 31.31 | 3561761 | 46.13643602 | CS |
| 260 | -26.21 | -44.6051735875 | 58.76 | 119.81 | 6.02 | 3831028 | 51.07832774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 32.509999 | -0.08 | -0.25 | 32.65 | 32.85 | 31.86 | 4113948 |
| 1735860900 | 32.59 | -0.83 | -2.48 | 33.66 | 34.085 | 32.35 | 4674559 |
| 1735688100 | 33.42 | 0.6 | 1.83 | 32.92 | 33.76 | 32.81 | 3808196 |
| 1735601700 | 32.82 | -0.27 | -0.82 | 32.54 | 33.284 | 32.11 | 4403857 |
| 1735342500 | 33.09 | -0.23 | -0.69 | 33.049999 | 33.354999 | 32.74 | 3445746 |
| 1735256100 | 33.32 | -0.02 | -0.04 | 33.1 | 33.509999 | 33 | 3651221 |
| 1735077840 | 33.335 | 0.45 | 1.35 | 32.85 | 33.54 | 32.6101 | 2414489 |
| 1734996900 | 32.89 | 0.07 | 0.21 | 32.799999 | 33.34 | 32.42 | 5356988 |
| 1734737700 | 32.82 | -0.25 | -0.76 | 33.04 | 33.86 | 32.689999 | 10140317 |
| 1734651300 | 33.07 | -0.81 | -2.39 | 34.245 | 34.93 | 32.88 | 7560172 |
| 1734564900 | 33.88 | -2.25 | -6.23 | 36.32 | 36.5775 | 33.82 | 5144132 |
| 1734478500 | 36.13 | -0.39 | -1.07 | 36.28 | 36.65 | 35.83 | 3237093 |
| 1734392100 | 36.52 | -0.49 | -1.32 | 36.79 | 37.66 | 36.31 | 3653126 |
| 1734132900 | 37.01 | -0.8 | -2.12 | 38 | 38.355 | 36.77 | 2393982 |
| 1734046500 | 37.81 | 0.7 | 1.89 | 37.09 | 39.27 | 37.023 | 3372381 |
| 1733960100 | 37.11 | 0.19 | 0.51 | 37.14 | 37.29 | 36.31 | 5137999 |
| 1733873700 | 36.92 | 0.26 | 0.71 | 36.65 | 37.8 | 35.96 | 4483365 |
| 1733787300 | 36.66 | -0.94 | -2.50 | 38 | 38 | 36.61 | 3345774 |
| 1733528100 | 37.6 | -0.3 | -0.79 | 38.19 | 38.66 | 37.595 | 3715613 |
| 1733441700 | 37.9 | -0.73 | -1.88 | 38.53 | 38.885 | 37.8 | 3689420 |
| 1733355300 | 38.625 | 0.45 | 1.17 | 38.38 | 38.805 | 37.61 | 3044506 |
| 1733268900 | 38.18 | -0.83 | -2.13 | 38.85 | 39 | 36.52 | 7688610 |
| 1733182500 | 39.01 | 0.52 | 1.35 | 38.5 | 39.5602 | 38.4 | 6056322 |
| 1732917840 | 38.49 | 0.24 | 0.63 | 38.41 | 38.69 | 38.16 | 1510504 |
| 1732750500 | 38.25 | -0.43 | -1.11 | 38.8 | 39.3558 | 38.13 | 2211527 |
| 1732664100 | 38.68 | -0.74 | -1.88 | 39.25 | 39.4 | 38.295 | 2313357 |
| 1732577700 | 39.42 | 1.82 | 4.84 | 37.89 | 39.97 | 37.87 | 4125987 |
| 1732318500 | 37.6 | 0.04 | 0.11 | 37.64 | 37.86 | 37.32 | 2780805 |
| 1732232100 | 37.56 | -0.03 | -0.08 | 37.59 | 38.16 | 36.945 | 2464120 |
| 1732145700 | 37.59 | 0.21 | 0.56 | 37.12 | 37.64 | 36.83 | 2318068 |
| 1732059300 | 37.38 | 0.84 | 2.30 | 35.8394 | 37.45 | 35.63 | 3654817 |
| 1731972900 | 36.54 | -0.5 | -1.35 | 36.88 | 37.2 | 36.38 | 4042481 |
| 1731713700 | 37.04 | -1.95 | -5.00 | 38.9 | 38.96 | 36.92 | 5911714 |
| 1731627300 | 38.99 | -0.31 | -0.79 | 39.33 | 39.95 | 38.94 | 2259028 |
| 1731540900 | 39.3 | -0.13 | -0.33 | 39.375 | 39.715 | 38.76 | 3352858 |
| 1731454500 | 39.43 | -0.79 | -1.96 | 39.68 | 39.81 | 38.82 | 4225258 |
| 1731368100 | 40.22 | -0.62 | -1.52 | 41.04 | 41.1999 | 40.15 | 2491829 |
| 1731108900 | 40.84 | -0.27 | -0.66 | 40.84 | 41.12 | 40.34 | 2597337 |
| 1731022500 | 41.11 | 0.64 | 1.58 | 40.72 | 41.76 | 40.695 | 2388297 |
| 1730936100 | 40.47 | 1.68 | 4.33 | 40.68 | 41.47 | 40.095 | 5555467 |
| 1730849700 | 38.79 | -0.86 | -2.17 | 39.51 | 39.76 | 38.31 | 5242049 |
| 1730763300 | 39.65 | 0.43 | 1.10 | 39.02 | 40.255 | 39.02 | 3035062 |
| 1730500500 | 39.22 | -0.83 | -2.07 | 40.44 | 41.01 | 39.18 | 3781278 |
| 1730414100 | 40.05 | -1.52 | -3.64 | 41.13 | 41.77 | 39.75 | 7129200 |
| 1730327700 | 41.565 | -3.72 | -8.20 | 42.79 | 43.88 | 40.205 | 10647816 |
| 1730241300 | 45.28 | -0.25 | -0.55 | 45.16 | 45.65 | 44.785 | 4397857 |
| 1730154900 | 45.53 | 1.35 | 3.06 | 44.87 | 45.58 | 44.455 | 2827459 |
| 1729895700 | 44.18 | 0.49 | 1.12 | 44.32 | 44.88 | 43.77 | 2515438 |
| 1729809300 | 43.69 | 0.89 | 2.08 | 43.39 | 44.01 | 42.9572 | 3648317 |
| 1729722900 | 42.8 | -1.22 | -2.77 | 43.53 | 44.15 | 42.59 | 2994988 |
| 1729636500 | 44.02 | 0.22 | 0.50 | 43.8 | 44.17 | 43.16 | 2474072 |
| 1729550100 | 43.8 | -1.38 | -3.05 | 44.96 | 45.1199 | 43.41 | 2025432 |
| 1729290900 | 45.18 | -0.37 | -0.81 | 45.88 | 45.88 | 45.05 | 1524094 |
| 1729204500 | 45.55 | 0.91 | 2.04 | 44.71 | 45.6 | 44.67 | 2457361 |
| 1729118100 | 44.64 | -0.37 | -0.82 | 45.48 | 45.8 | 44.46 | 2569812 |
| 1729031700 | 45.01 | -0.52 | -1.14 | 45.54 | 45.93 | 44.89 | 3087701 |
| 1728945300 | 45.53 | 1.02 | 2.29 | 44.22 | 45.62 | 44.14 | 3089788 |
| 1728686100 | 44.51 | 0.9 | 2.06 | 43.5 | 45.15 | 43.5 | 2941037 |
| 1728599700 | 43.61 | -0.8 | -1.80 | 44.07 | 44.45 | 43.45 | 2071554 |
| 1728513300 | 44.41 | 1.17 | 2.71 | 43.16 | 44.97 | 43 | 4791039 |
| 1728426900 | 43.24 | -1.25 | -2.81 | 44.05 | 44.59 | 42.99 | 4416529 |
| 1728340500 | 44.49 | 0.02 | 0.04 | 44.36 | 44.89 | 43.66 | 2551316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
